Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.36 | 76.47 | 73.75 | 75.24 | 3,306,733 | +0.41(+0.55%) |
Oct 30, 2018 | 75.04 | 76.18 | 74.35 | 74.83 | 1,649,506 | -0.15(-0.21%) |
Oct 29, 2018 | 76.31 | 76.86 | 74.37 | 74.99 | 1,685,122 | -0.55(-0.73%) |
Oct 26, 2018 | 74.51 | 76.66 | 74.15 | 75.54 | 1,895,065 | -0.64(-0.84%) |
Oct 25, 2018 | 75.20 | 76.45 | 74.91 | 76.18 | 1,739,063 | +1.18(+1.58%) |
Oct 24, 2018 | 76.26 | 76.86 | 74.95 | 75.00 | 2,285,806 | -1.64(-2.14%) |
Oct 23, 2018 | 76.18 | 76.83 | 73.74 | 76.64 | 4,365,565 | -0.77(-1.00%) |
Oct 22, 2018 | 73.69 | 78.02 | 73.55 | 77.41 | 9,319,610 | -2.47(-3.09%) |
Oct 19, 2018 | 80.76 | 81.63 | 77.97 | 79.88 | 4,109,472 | -0.37(-0.46%) |
Oct 18, 2018 | 81.59 | 82.04 | 79.83 | 80.25 | 1,257,732 | -1.96(-2.38%) |
Oct 17, 2018 | 82.71 | 83.04 | 81.56 | 82.21 | 809,464 | -0.83(-1.00%) |
Oct 16, 2018 | 81.00 | 83.17 | 80.63 | 83.04 | 1,233,315 | +2.53(+3.14%) |
Oct 15, 2018 | 79.76 | 80.76 | 79.29 | 80.51 | 1,038,434 | +0.41(+0.51%) |
Oct 12, 2018 | 80.29 | 81.26 | 78.93 | 80.10 | 1,159,915 | +0.41(+0.51%) |
Oct 11, 2018 | 79.87 | 81.12 | 79.57 | 79.70 | 1,522,747 | -0.46(-0.57%) |
Oct 10, 2018 | 81.92 | 81.92 | 80.13 | 80.15 | 1,945,005 | -1.90(-2.31%) |
Oct 09, 2018 | 81.93 | 82.78 | 81.62 | 82.05 | 762,612 | -0.04(-0.05%) |
Oct 08, 2018 | 82.66 | 82.90 | 81.72 | 82.09 | 1,069,110 | -0.73(-0.88%) |
Oct 05, 2018 | 83.48 | 84.66 | 81.93 | 82.82 | 1,240,671 | +0.16(+0.20%) |
Oct 04, 2018 | 84.26 | 84.72 | 82.03 | 82.65 | 1,698,110 | -1.70(-2.02%) |
Oct 03, 2018 | 85.84 | 86.01 | 83.88 | 84.36 | 1,531,744 | -1.31(-1.53%) |
Oct 02, 2018 | 87.64 | 87.64 | 85.48 | 85.67 | 1,193,891 | -0.45(-0.52%) |
Oct 01, 2018 | 86.46 | 87.65 | 85.56 | 86.12 | 1,775,885 | +0.46(+0.54%) |
Sep 28, 2018 | 86.30 | 86.94 | 85.43 | 85.65 | 1,538,290 | -0.70(-0.81%) |
Sep 27, 2018 | 86.71 | 87.31 | 86.30 | 86.35 | 844,350 | -0.33(-0.39%) |
Sep 26, 2018 | 85.88 | 87.49 | 85.84 | 86.69 | 905,003 | +0.68(+0.79%) |
Sep 25, 2018 | 86.65 | 87.57 | 85.93 | 86.01 | 1,233,219 | -0.53(-0.61%) |
Sep 24, 2018 | 87.27 | 87.43 | 85.88 | 86.54 | 1,015,676 | -1.02(-1.16%) |
Sep 21, 2018 | 87.53 | 87.87 | 87.01 | 87.56 | 2,302,158 | +0.37(+0.42%) |
Sep 20, 2018 | 88.75 | 88.98 | 87.07 | 87.19 | 1,314,724 | -1.61(-1.82%) |
Sep 19, 2018 | 87.84 | 89.30 | 87.40 | 88.81 | 2,289,123 | +1.12(+1.27%) |
Sep 18, 2018 | 86.21 | 87.77 | 85.97 | 87.69 | 1,892,701 | +1.47(+1.71%) |
Sep 17, 2018 | 85.83 | 86.67 | 85.78 | 86.21 | 1,562,025 | +0.18(+0.21%) |
Sep 14, 2018 | 85.05 | 86.31 | 84.87 | 86.03 | 1,502,699 | +1.83(+2.18%) |
Sep 13, 2018 | 83.92 | 84.58 | 83.57 | 84.20 | 728,658 | +0.37(+0.45%) |
Sep 12, 2018 | 82.61 | 84.27 | 82.47 | 83.83 | 1,044,828 | +1.07(+1.29%) |
Sep 11, 2018 | 83.65 | 84.27 | 82.47 | 82.76 | 741,425 | -1.08(-1.28%) |
Sep 10, 2018 | 82.52 | 83.96 | 82.52 | 83.83 | 1,314,498 | +1.54(+1.87%) |
Sep 07, 2018 | 82.12 | 82.50 | 81.68 | 82.29 | 1,011,535 | -0.02(-0.03%) |
Sep 06, 2018 | 81.68 | 82.79 | 81.68 | 82.32 | 1,103,973 | +0.77(+0.94%) |
Sep 05, 2018 | 80.87 | 81.93 | 80.87 | 81.55 | 1,526,000 | +0.65(+0.81%) |
Sep 04, 2018 | 80.46 | 81.08 | 80.38 | 80.90 | 1,360,589 | -0.02(-0.02%) |
Aug 31, 2018 | 80.92 | 80.92 | 80.92 | 0 | -0.39(-0.48%) | |
Aug 30, 2018 | 82.21 | 82.51 | 81.24 | 81.31 | 653,432 | -0.84(-1.02%) |
Aug 29, 2018 | 82.16 | 82.83 | 81.19 | 82.15 | 750,438 | -0.84(-1.01%) |
Aug 28, 2018 | 82.69 | 83.53 | 82.69 | 82.99 | 903,642 | +0.11(+0.14%) |
Aug 27, 2018 | 82.62 | 83.12 | 82.47 | 82.87 | 833,353 | +0.59(+0.71%) |
Aug 24, 2018 | 81.73 | 82.48 | 81.27 | 82.29 | 690,966 | +0.86(+1.06%) |
Aug 23, 2018 | 81.88 | 82.15 | 81.06 | 81.42 | 604,503 | -0.46(-0.56%) |
Aug 22, 2018 | 81.34 | 82.12 | 81.03 | 81.88 | 618,918 | +0.29(+0.36%) |
Aug 21, 2018 | 81.20 | 82.64 | 81.19 | 81.59 | 1,279,647 | +0.39(+0.48%) |
Aug 20, 2018 | 80.49 | 81.42 | 80.22 | 81.19 | 883,358 | +0.91(+1.14%) |
Aug 17, 2018 | 80.10 | 80.77 | 79.95 | 80.28 | 1,141,383 | +0.24(+0.30%) |
Aug 16, 2018 | 80.43 | 80.47 | 79.56 | 80.05 | 821,208 | -0.38(-0.48%) |
Aug 15, 2018 | 79.77 | 80.58 | 79.35 | 80.43 | 865,252 | +0.47(+0.59%) |
Aug 14, 2018 | 79.87 | 80.44 | 79.77 | 79.96 | 672,892 | +0.15(+0.19%) |
Aug 13, 2018 | 80.14 | 80.14 | 79.36 | 79.80 | 604,684 | +0.10(+0.12%) |
Aug 10, 2018 | 79.66 | 80.16 | 79.21 | 79.70 | 763,008 | -0.42(-0.52%) |
Aug 09, 2018 | 79.61 | 80.40 | 79.23 | 80.12 | 731,163 | +0.53(+0.67%) |
Aug 08, 2018 | 80.99 | 81.02 | 79.30 | 79.59 | 835,945 | -1.04(-1.29%) |
Aug 07, 2018 | 81.00 | 81.14 | 80.38 | 80.63 | 572,368 | -0.20(-0.25%) |
Aug 06, 2018 | 80.95 | 81.24 | 80.46 | 80.84 | 1,027,573 | -0.26(-0.32%) |
Aug 03, 2018 | 80.67 | 81.89 | 80.09 | 81.10 | 973,858 | +0.71(+0.88%) |
Aug 02, 2018 | 80.51 | 81.41 | 80.07 | 80.39 | 1,221,852 | -0.13(-0.16%) |